Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2015-02-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $30.67 | $30.67 | 52,300 | — | — |
| 2024-12-30 | $30.51 | $30.51 | 48,800 | — | — |
| 2024-12-27 | $30.74 | $30.74 | 70,300 | — | — |
| 2024-12-26 | $31.25 | $31.25 | 56,700 | — | — |
| 2024-12-24 | $31.16 | $31.16 | 24,600 | — | — |
| 2024-12-23 | $31.13 | $31.13 | 85,700 | — | — |
| 2024-12-20 | $31.37 | $31.37 | 166,100 | — | — |
| 2024-12-19 | $30.47 | $30.47 | 155,600 | — | — |
| 2024-12-18 | $30.05 | $30.05 | 134,400 | — | — |
| 2024-12-17 | $31.90 | $31.90 | 90,900 | — | — |
| 2024-12-16 | $33.57 | $33.57 | 125,000 | — | — |
| 2024-12-13 | $33.51 | $33.51 | 60,100 | — | — |
| 2024-12-12 | $33.90 | $33.90 | 53,400 | — | — |
| 2024-12-11 | $34.16 | $34.16 | 98,200 | — | — |
| 2024-12-10 | $33.76 | $33.76 | 82,100 | — | — |
| 2024-12-09 | $34.05 | $34.05 | 140,400 | — | — |
| 2024-12-06 | $33.77 | $33.77 | 85,000 | — | — |
| 2024-12-05 | $34.26 | $34.26 | 112,700 | — | — |
| 2024-12-04 | $33.98 | $33.98 | 70,800 | — | — |
| 2024-12-03 | $33.98 | $33.98 | 114,000 | — | — |
| 2024-12-02 | $33.98 | $33.98 | 92,500 | — | — |
| 2024-11-29 | $34.70 | $34.70 | 73,400 | — | — |
| 2024-11-27 | $34.81 | $34.81 | 140,500 | — | — |
| 2024-11-26 | $32.96 | $32.96 | 313,800 | — | — |
| 2024-11-25 | $32.80 | $32.80 | 249,000 | — | — |
| 2024-11-22 | $33.72 | $33.72 | 107,900 | — | — |
| 2024-11-21 | $33.23 | $33.23 | 117,800 | — | — |
| 2024-11-20 | $33.08 | $33.08 | 86,500 | — | — |
| 2024-11-19 | $33.19 | $33.19 | 139,700 | — | — |
| 2024-11-18 | $33.07 | $33.07 | 141,200 | — | — |
| 2024-11-15 | $33.61 | $33.61 | 167,900 | — | — |
| 2024-11-14 | $31.93 | $31.93 | 233,200 | — | — |
| 2024-11-13 | $33.62 | $33.62 | 82,100 | — | — |
| 2024-11-12 | $33.78 | $33.78 | 90,400 | — | — |
| 2024-11-11 | $34.57 | $34.57 | 82,700 | — | — |
| 2024-11-08 | $34.57 | $34.57 | 117,200 | — | — |
| 2024-11-07 | $34.28 | $34.28 | 89,500 | — | — |
| 2024-11-06 | $34.97 | $34.97 | 126,100 | — | — |
| 2024-11-05 | $33.98 | $33.98 | 105,500 | — | — |
| 2024-11-04 | $33.26 | $33.26 | 80,900 | — | — |
| 2024-11-01 | $32.92 | $32.92 | 127,500 | — | — |
| 2024-10-31 | $32.48 | $32.48 | 87,900 | — | — |
| 2024-10-30 | $33.02 | $33.02 | 58,800 | — | — |
| 2024-10-29 | $32.71 | $32.71 | 84,000 | — | — |
| 2024-10-28 | $32.97 | $32.97 | 75,700 | — | — |
| 2024-10-25 | $32.89 | $32.89 | 68,500 | — | — |
| 2024-10-24 | $33.06 | $33.06 | 95,600 | — | — |
| 2024-10-23 | $33.54 | $33.54 | 185,500 | — | — |
| 2024-10-22 | $31.23 | $31.23 | 92,500 | — | — |
| 2024-10-21 | $32.56 | $32.56 | 110,900 | — | — |
| 2024-10-18 | $33.39 | $33.39 | 112,600 | — | — |
| 2024-10-17 | $33.40 | $33.40 | 112,800 | — | — |
| 2024-10-16 | $32.95 | $32.95 | 102,000 | — | — |
| 2024-10-15 | $32.78 | $32.78 | 109,400 | — | — |
| 2024-10-14 | $32.60 | $32.60 | 203,700 | — | — |
| 2024-10-11 | $31.50 | $31.50 | 280,200 | — | — |
| 2024-10-10 | $32.02 | $32.02 | 205,900 | — | — |
| 2024-10-09 | $33.28 | $33.28 | 459,200 | — | — |
| 2024-10-08 | $35.38 | $35.38 | 129,100 | — | — |
| 2024-10-07 | $34.97 | $34.97 | 238,900 | — | — |
| 2024-10-04 | $35.66 | $35.66 | 87,300 | — | — |
| 2024-10-03 | $36.31 | $36.31 | 82,300 | — | — |
| 2024-10-02 | $36.76 | $36.76 | 79,700 | — | — |
| 2024-10-01 | $37.08 | $37.08 | 175,000 | — | — |
| 2024-09-30 | $37.66 | $37.66 | 216,800 | — | — |
| 2024-09-27 | $38.28 | $38.28 | 116,000 | — | — |
| 2024-09-26 | $38.25 | $38.25 | 109,100 | — | — |
| 2024-09-25 | $38.32 | $38.32 | 153,300 | — | — |
| 2024-09-24 | $38.11 | $38.11 | 91,400 | — | — |
| 2024-09-23 | $38.07 | $38.07 | 203,900 | — | — |
| 2024-09-20 | $39.34 | $39.34 | 849,900 | — | — |
| 2024-09-19 | $39.55 | $39.55 | 345,700 | — | — |
| 2024-09-18 | $38.87 | $38.87 | 298,000 | — | — |
| 2024-09-17 | $39.08 | $39.08 | 475,300 | — | — |
| 2024-09-16 | $38.96 | $38.96 | 403,600 | — | — |
| 2024-09-13 | $38.65 | $38.65 | 534,800 | — | — |
| 2024-09-12 | $38.71 | $38.71 | 500,700 | — | — |
| 2024-09-11 | $37.47 | $37.47 | 403,800 | — | — |
| 2024-09-10 | $37.53 | $37.53 | 546,900 | — | — |
| 2024-09-09 | $36.62 | $36.62 | 417,000 | — | — |
| 2024-09-06 | $36.30 | $36.30 | 343,900 | — | — |
| 2024-09-05 | $36.44 | $36.44 | 207,800 | — | — |
| 2024-09-04 | $36.26 | $36.26 | 249,000 | — | — |
| 2024-09-03 | $35.82 | $35.82 | 210,400 | — | — |
| 2024-08-30 | $35.47 | $35.47 | 194,500 | — | — |
| 2024-08-29 | $35.19 | $35.19 | 118,200 | — | — |
| 2024-08-28 | $34.96 | $34.96 | 140,800 | — | — |
| 2024-08-27 | $35.05 | $35.05 | 138,200 | — | — |
| 2024-08-26 | $35.87 | $35.87 | 146,300 | — | — |
| 2024-08-23 | $38.09 | $38.09 | 569,500 | — | — |
| 2024-08-22 | $37.54 | $37.54 | 248,000 | — | — |
| 2024-08-21 | $37.51 | $37.51 | 125,800 | — | — |
| 2024-08-20 | $37.77 | $37.77 | 389,900 | — | — |
| 2024-08-19 | $38.85 | $38.85 | 471,800 | — | — |
| 2024-08-16 | $38.44 | $38.44 | 267,200 | — | — |
| 2024-08-15 | $38.63 | $38.63 | 283,000 | — | — |
| 2024-08-14 | $38.00 | $38.00 | 232,700 | — | — |
| 2024-08-13 | $37.85 | $37.85 | 192,000 | — | — |
| 2024-08-12 | $37.38 | $37.38 | 189,800 | — | — |
| 2024-08-09 | $38.16 | $38.16 | 158,500 | — | — |
| 2024-08-08 | $38.68 | $38.68 | 211,800 | — | — |
| 2024-08-07 | $37.03 | $37.03 | 189,500 | — | — |
| 2024-08-06 | $37.90 | $37.90 | 177,100 | — | — |
| 2024-08-05 | $37.11 | $37.11 | 124,700 | — | — |
| 2024-08-02 | $38.41 | $38.41 | 86,900 | — | — |
| 2024-08-01 | $39.36 | $39.36 | 86,000 | — | — |
| 2024-07-31 | $40.26 | $40.26 | 92,900 | — | — |
| 2024-07-30 | $40.53 | $40.53 | 48,500 | — | — |
| 2024-07-29 | $40.11 | $40.11 | 76,600 | — | — |
| 2024-07-26 | $40.27 | $40.27 | 56,600 | — | — |
| 2024-07-25 | $39.88 | $39.88 | 96,700 | — | — |
| 2024-07-24 | $39.31 | $39.31 | 71,000 | — | — |
| 2024-07-23 | $40.03 | $40.03 | 69,300 | — | — |
| 2024-07-22 | $39.66 | $39.66 | 67,400 | — | — |
| 2024-07-19 | $39.80 | $39.80 | 57,000 | — | — |
| 2024-07-18 | $40.69 | $40.69 | 103,300 | — | — |
| 2024-07-17 | $41.61 | $41.61 | 130,600 | — | — |
| 2024-07-16 | $42.18 | $42.18 | 192,800 | — | — |
| 2024-07-15 | $41.65 | $41.65 | 141,500 | — | — |
| 2024-07-12 | $40.87 | $40.87 | 187,700 | — | — |
| 2024-07-11 | $41.51 | $41.51 | 134,500 | — | — |
| 2024-07-10 | $40.69 | $40.69 | 282,600 | — | — |
| 2024-07-09 | $40.42 | $40.42 | 208,000 | — | — |
| 2024-07-08 | $39.98 | $39.98 | 207,700 | — | — |
| 2024-07-05 | $38.55 | $38.55 | 98,000 | — | — |
| 2024-07-03 | $38.86 | $38.86 | 59,700 | — | — |
| 2024-07-02 | $39.18 | $39.18 | 122,600 | — | — |
| 2024-07-01 | $39.29 | $39.29 | 326,200 | — | — |
| 2024-06-28 | $39.59 | $39.59 | 779,600 | — | — |
| 2024-06-27 | $36.29 | $36.29 | 638,400 | — | — |
| 2024-06-26 | $31.02 | $31.02 | 179,700 | — | — |
| 2024-06-25 | $31.25 | $31.25 | 216,600 | — | — |
| 2024-06-24 | $30.00 | $30.00 | 192,600 | — | — |
| 2024-06-21 | $29.50 | $29.50 | 221,100 | — | — |
| 2024-06-20 | $30.30 | $30.30 | 156,700 | — | — |
| 2024-06-18 | $30.06 | $30.06 | 212,500 | — | — |
| 2024-06-17 | $30.77 | $30.77 | 212,500 | — | — |
| 2024-06-14 | $31.17 | $31.17 | 170,500 | — | — |
| 2024-06-13 | $31.50 | $31.50 | 110,600 | — | — |
| 2024-06-12 | $31.65 | $31.65 | 100,400 | — | — |
| 2024-06-11 | $31.78 | $31.78 | 123,700 | — | — |
| 2024-06-10 | $32.17 | $32.17 | 112,800 | — | — |
| 2024-06-07 | $32.36 | $32.36 | 154,400 | — | — |
| 2024-06-06 | $33.24 | $33.24 | 58,400 | — | — |
| 2024-06-05 | $33.46 | $33.46 | 76,400 | — | — |
| 2024-06-04 | $33.39 | $33.39 | 71,300 | — | — |
| 2024-06-03 | $33.49 | $33.49 | 84,300 | — | — |
| 2024-05-31 | $33.65 | $33.65 | 166,700 | — | — |
| 2024-05-30 | $33.49 | $33.49 | 87,600 | — | — |
| 2024-05-29 | $33.12 | $33.12 | 102,200 | — | — |
| 2024-05-28 | $32.87 | $32.87 | 96,900 | — | — |
| 2024-05-24 | $32.37 | $32.37 | 78,000 | — | — |
| 2024-05-23 | $32.62 | $32.62 | 75,100 | — | — |
| 2024-05-22 | $33.19 | $33.19 | 119,200 | — | — |
| 2024-05-21 | $32.80 | $32.80 | 90,600 | — | — |
| 2024-05-20 | $33.00 | $33.00 | 139,600 | — | — |
| 2024-05-17 | $33.52 | $33.52 | 70,900 | — | — |
| 2024-05-16 | $33.01 | $33.01 | 78,500 | — | — |
| 2024-05-15 | $32.72 | $32.72 | 112,800 | — | — |
| 2024-05-14 | $32.15 | $32.15 | 133,500 | — | — |
| 2024-05-13 | $32.34 | $32.34 | 105,900 | — | — |
| 2024-05-10 | $31.80 | $31.80 | 46,600 | — | — |
| 2024-05-09 | $31.75 | $31.75 | 98,200 | — | — |
| 2024-05-08 | $31.60 | $31.60 | 67,500 | — | — |
| 2024-05-07 | $31.86 | $31.86 | 67,900 | — | — |
| 2024-05-06 | $31.53 | $31.53 | 93,700 | — | — |
| 2024-05-03 | $31.98 | $31.98 | 98,400 | — | — |
| 2024-05-02 | $32.17 | $32.17 | 176,700 | — | — |
| 2024-05-01 | $32.00 | $32.00 | 133,900 | — | — |
| 2024-04-30 | $31.52 | $31.52 | 221,100 | — | — |
| 2024-04-29 | $32.24 | $32.24 | 127,000 | — | — |
| 2024-04-26 | $32.21 | $32.21 | 75,400 | — | — |
| 2024-04-25 | $31.89 | $31.89 | 127,900 | — | — |
| 2024-04-24 | $32.16 | $32.16 | 152,600 | — | — |
| 2024-04-23 | $31.61 | $31.61 | 83,000 | — | — |
| 2024-04-22 | $31.79 | $31.79 | 119,700 | — | — |
| 2024-04-19 | $31.72 | $31.72 | 105,500 | — | — |
| 2024-04-18 | $31.31 | $31.31 | 96,100 | — | — |
| 2024-04-17 | $31.62 | $31.62 | 130,500 | — | — |
| 2024-04-16 | $32.07 | $32.07 | 79,500 | — | — |
| 2024-04-15 | $32.27 | $32.27 | 68,800 | — | — |
| 2024-04-12 | $32.13 | $32.13 | 93,100 | — | — |
| 2024-04-11 | $33.18 | $33.18 | 62,900 | — | — |
| 2024-04-10 | $32.55 | $32.55 | 92,000 | — | — |
| 2024-04-09 | $33.12 | $33.12 | 104,800 | — | — |
| 2024-04-08 | $32.92 | $32.92 | 40,800 | — | — |
| 2024-04-05 | $33.08 | $33.08 | 42,900 | — | — |
| 2024-04-04 | $32.55 | $32.55 | 62,300 | — | — |
| 2024-04-03 | $32.56 | $32.56 | 70,600 | — | — |
| 2024-04-02 | $32.81 | $32.81 | 81,500 | — | — |
| 2024-04-01 | $32.96 | $32.96 | 53,500 | — | — |
| 2024-03-28 | $33.61 | $33.61 | 106,000 | — | — |
| 2024-03-27 | $33.56 | $33.56 | 47,800 | — | — |
| 2024-03-26 | $33.01 | $33.01 | 58,700 | — | — |
| 2024-03-25 | $33.50 | $33.50 | 46,900 | — | — |
| 2024-03-22 | $33.76 | $33.76 | 90,100 | — | — |
| 2024-03-21 | $34.37 | $34.37 | 71,500 | — | — |
| 2024-03-20 | $34.98 | $34.98 | 66,000 | — | — |
| 2024-03-19 | $34.33 | $34.33 | 68,500 | — | — |
| 2024-03-18 | $34.03 | $34.03 | 114,100 | — | — |
| 2024-03-15 | $34.59 | $34.59 | 108,000 | — | — |
| 2024-03-14 | $34.59 | $34.59 | 71,700 | — | — |
| 2024-03-13 | $34.52 | $34.52 | 71,800 | — | — |
| 2024-03-12 | $35.28 | $35.28 | 92,000 | — | — |
| 2024-03-11 | $36.23 | $36.23 | 195,500 | — | — |
| 2024-03-08 | $36.00 | $36.00 | 121,500 | — | — |
| 2024-03-07 | $36.07 | $36.07 | 75,900 | — | — |
| 2024-03-06 | $36.84 | $36.84 | 57,900 | — | — |
| 2024-03-05 | $37.49 | $37.49 | 76,700 | — | — |
| 2024-03-04 | $38.85 | $38.85 | 105,900 | — | — |
| 2024-03-01 | $39.49 | $39.49 | 152,000 | — | — |
| 2024-02-29 | $39.70 | $39.70 | 196,900 | — | — |
| 2024-02-28 | $37.42 | $37.42 | 66,500 | — | — |
| 2024-02-27 | $38.80 | $38.80 | 108,700 | — | — |
| 2024-02-26 | $38.26 | $38.26 | 69,700 | — | — |
| 2024-02-23 | $38.25 | $38.25 | 93,000 | — | — |
| 2024-02-22 | $38.51 | $38.51 | 93,000 | — | — |
| 2024-02-21 | $38.99 | $38.99 | 123,400 | — | — |
| 2024-02-20 | $39.85 | $39.85 | 269,500 | — | — |
| 2024-02-16 | $38.66 | $38.66 | 330,400 | — | — |
| 2024-02-15 | $37.76 | $37.76 | 426,100 | — | — |
| 2024-02-14 | $31.01 | $31.01 | 226,600 | — | — |
| 2024-02-13 | $30.67 | $30.67 | 182,400 | — | — |
| 2024-02-12 | $32.34 | $32.34 | 186,800 | — | — |
| 2024-02-09 | $31.89 | $31.89 | 144,100 | — | — |
| 2024-02-08 | $31.85 | $31.85 | 270,200 | — | — |
| 2024-02-07 | $30.76 | $30.76 | 143,200 | — | — |
| 2024-02-06 | $31.19 | $31.19 | 186,800 | — | — |
| 2024-02-05 | $30.13 | $30.13 | 162,500 | — | — |
| 2024-02-02 | $31.21 | $31.21 | 128,400 | — | — |
| 2024-02-01 | $30.72 | $30.72 | 187,900 | — | — |
| 2024-01-31 | $29.82 | $29.82 | 85,900 | — | — |
| 2024-01-30 | $30.19 | $30.19 | 67,600 | — | — |
| 2024-01-29 | $30.60 | $30.60 | 118,700 | — | — |
| 2024-01-26 | $29.95 | $29.95 | 55,400 | — | — |
| 2024-01-25 | $30.03 | $30.03 | 91,300 | — | — |
| 2024-01-24 | $29.26 | $29.26 | 112,000 | — | — |
| 2024-01-23 | $29.97 | $29.97 | 90,100 | — | — |
| 2024-01-22 | $30.20 | $30.20 | 83,000 | — | — |
| 2024-01-19 | $29.62 | $29.62 | 119,400 | — | — |
| 2024-01-18 | $29.71 | $29.71 | 77,000 | — | — |
| 2024-01-17 | $29.70 | $29.70 | 68,600 | — | — |
| 2024-01-16 | $29.94 | $29.94 | 96,700 | — | — |
| 2024-01-12 | $30.19 | $30.19 | 80,200 | — | — |
| 2024-01-11 | $30.72 | $30.72 | 84,100 | — | — |
| 2024-01-10 | $31.75 | $31.75 | 54,200 | — | — |
| 2024-01-09 | $31.69 | $31.69 | 59,900 | — | — |
| 2024-01-08 | $32.37 | $32.37 | 52,700 | — | — |
| 2024-01-05 | $32.26 | $32.26 | 88,500 | — | — |
| 2024-01-04 | $32.95 | $32.95 | 100,100 | — | — |
| 2024-01-03 | $33.09 | $33.09 | 95,500 | — | — |
| 2024-01-02 | $33.62 | $33.62 | 97,800 | — | — |